And Do HD（3457）の時価総額の推移
- 2015年6月30日
- 68億6547万
- 2016年6月30日
- 158億1221万
- 2017年6月30日
- 145億1433万
- 2018年6月29日
- 499億3919万
- 2019年6月28日
- 269億9651万
- 2020年6月30日
- 177億9463万
- 2021年6月30日
- 197億7059万
- 2022年6月30日
- 160億6224万
- 2023年6月30日
- 230億3228万
- 2024年6月28日
- 211億4039万
- 2025年6月30日
- 220億1169万
2026/02/16～2026/07/13
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/13 | 975 | 984 | 972 | 982 | +1.45% | 47,400 | 196億975万 | -1.7% | 12.64 | 1.02 |
| 07/10 | 972 | 981 | 968 | 968 | 0% | 61,400 | 193億3018万 | -3.3% | 12.46 | 1.01 |
| 07/09 | 970 | 971 | 964 | 968 | -0.21% | 38,400 | 193億3018万 | -3.59% | 12.46 | 1.01 |
| 07/08 | 970 | 971 | 959 | 970 | +0.1% | 47,400 | 193億7012万 | -3.48% | 12.49 | 1.01 |
| 07/07 | 967 | 971 | 960 | 969 | +1.15% | 86,500 | 193億5015万 | -3.68% | 12.48 | 1.01 |
| 07/06 | 954 | 958 | 949 | 958 | +1.05% | 76,000 | 191億3049万 | -4.77% | 12.33 | 1 |
| 07/03 | 948 | 956 | 942 | 948 | +0.74% | 142,100 | 189億3080万 | -5.95% | 12.21 | 0.99 |
| 07/02 | 942 | 946 | 937 | 941 | +1.18% | 153,000 | 187億9101万 | -6.83% | 12.12 | 0.98 |
| 07/01 | 946 | 952 | 924 | 930 | -1.59% | 253,700 | 185億7135万 | -8.28% | 11.97 | 0.97 |
| 06/30 | 963 | 967 | 944 | 945 | -0.32% | 177,000 | 188億7089万 | -7.17% | 12.17 | 0.98 |
| 06/29 | 935 | 964 | 931 | 948 | -7.78% | 477,000 | 189億3080万 | -7.06% | 12.21 | 0.99 |
| 06/26 | 1,039 | 1,042 | 1,028 | 1,028 | -1.06% | 222,600 | 205億2833万 | +0.49% | 13.24 | 1.07 |
| 06/25 | 1,037 | 1,044 | 1,036 | 1,039 | +0.1% | 83,600 | 207億4799万 | +1.46% | 13.38 | 1.08 |
| 06/24 | 1,036 | 1,043 | 1,029 | 1,038 | +0.39% | 88,300 | 207億2802万 | +1.27% | 13.36 | 1.08 |
| 06/23 | 1,033 | 1,041 | 1,030 | 1,034 | -0.1% | 68,800 | 206億4815万 | +0.88% | 13.31 | 1.08 |
| 06/22 | 1,031 | 1,040 | 1,031 | 1,035 | +0.58% | 74,700 | 206億6812万 | +0.88% | 13.33 | 1.08 |
| 06/19 | 1,028 | 1,035 | 1,026 | 1,029 | 0% | 50,300 | 205億4830万 | +0.19% | 13.25 | 1.07 |
| 06/18 | 1,030 | 1,034 | 1,023 | 1,029 | +0.59% | 58,200 | 205億4830万 | 0% | 13.25 | 1.07 |
| 06/17 | 1,022 | 1,030 | 1,021 | 1,023 | +0.2% | 29,800 | 204億2849万 | -0.78% | 13.17 | 1.06 |
| 06/16 | 1,040 | 1,040 | 1,021 | 1,021 | -1.07% | 55,700 | 203億8855万 | -0.97% | 13.15 | 1.06 |
| 06/15 | 1,037 | 1,043 | 1,032 | 1,032 | 0% | 45,700 | 206億821万 | 0% | 13.29 | 1.07 |
| 06/12 | 1,041 | 1,045 | 1,031 | 1,032 | -0.58% | 47,900 | 206億821万 | -0.1% | 13.29 | 1.07 |
| 06/11 | 1,041 | 1,043 | 1,034 | 1,038 | -0.19% | 45,600 | 207億2802万 | +0.48% | 13.36 | 1.08 |
| 06/10 | 1,035 | 1,044 | 1,030 | 1,040 | +0.58% | 52,500 | 207億6796万 | +0.68% | 13.39 | 1.08 |
| 06/09 | 1,040 | 1,049 | 1,026 | 1,034 | +0.39% | 60,600 | 206億4815万 | 0% | 13.31 | 1.08 |
| 06/08 | 1,033 | 1,050 | 1,025 | 1,030 | -0.39% | 86,300 | 205億6827万 | -0.58% | 13.26 | 1.07 |
| 06/05 | 1,002 | 1,034 | 1,002 | 1,034 | +4.02% | 80,900 | 206億4815万 | -0.39% | 13.31 | 1.08 |
| 06/04 | 998 | 1,002 | 989 | 994 | -0.4% | 222,100 | 198億4938万 | -4.42% | 12.8 | 1.03 |
| 06/03 | 982 | 1,002 | 972 | 998 | +1.63% | 139,100 | 199億2926万 | -4.31% | 12.85 | 1.04 |
| 06/02 | 986 | 989 | 969 | 982 | -1.11% | 201,500 | 196億975万 | -6.21% | 12.64 | 1.02 |
| 06/01 | 1,008 | 1,008 | 981 | 993 | -1.39% | 283,700 | 198億2941万 | -5.52% | 12.78 | 1.03 |
| 05/29 | 1,024 | 1,025 | 1,005 | 1,007 | -1.95% | 252,000 | 201億898万 | -4.64% | 12.96 | 1.05 |
| 05/28 | 1,028 | 1,036 | 1,018 | 1,027 | -0.1% | 141,100 | 205億836万 | -3.2% | 13.22 | 1.07 |
| 05/27 | 1,017 | 1,034 | 1,013 | 1,028 | +1.48% | 122,600 | 205億2833万 | -3.38% | 13.24 | 1.07 |
| 05/26 | 1,021 | 1,026 | 1,006 | 1,013 | -0.78% | 167,000 | 202億2879万 | -5.15% | 13.04 | 1.05 |
| 05/25 | 1,063 | 1,063 | 1,018 | 1,021 | -3.22% | 130,700 | 203億8855万 | -4.76% | 13.15 | 1.06 |
| 05/22 | 1,055 | 1,061 | 1,051 | 1,055 | +0.29% | 30,200 | 210億6750万 | -1.95% | 13.58 | 1.1 |
| 05/21 | 1,050 | 1,065 | 1,049 | 1,052 | +0.96% | 40,800 | 210億759万 | -2.41% | 13.54 | 1.09 |
| 05/20 | 1,059 | 1,059 | 1,039 | 1,042 | -1.88% | 76,200 | 208億790万 | -3.61% | 13.42 | 1.08 |
| 05/19 | 1,059 | 1,074 | 1,057 | 1,062 | +0.47% | 56,500 | 212億729万 | -2.03% | 13.67 | 1.11 |
| 05/18 | 1,082 | 1,084 | 1,049 | 1,057 | -2.4% | 112,500 | 211億744万 | -2.67% | 13.61 | 1.1 |
| 05/15 | 1,077 | 1,099 | 1,075 | 1,083 | +0.84% | 50,700 | 216億2664万 | -0.55% | 13.94 | 1.13 |
| 05/14 | 1,096 | 1,105 | 1,073 | 1,074 | +3.67% | 128,000 | 214億4692万 | -1.47% | 13.83 | 1.12 |
| 05/13 | 1,040 | 1,042 | 1,030 | 1,036 | -0.1% | 69,900 | 206億8809万 | -5.13% | 13.34 | 1.08 |
| 05/12 | 1,049 | 1,049 | 1,036 | 1,037 | -0.67% | 44,800 | 207億806万 | -5.3% | 13.35 | 1.08 |
| 05/11 | 1,044 | 1,061 | 1,043 | 1,044 | +0.19% | 52,300 | 208億4784万 | -4.83% | 13.44 | 1.09 |
| 05/08 | 1,055 | 1,055 | 1,040 | 1,042 | -0.95% | 59,000 | 208億790万 | -5.19% | 13.42 | 1.08 |
| 05/07 | 1,070 | 1,073 | 1,050 | 1,052 | -0.85% | 67,600 | 210億759万 | -4.45% | 13.54 | 1.09 |
| 05/01 | 1,071 | 1,071 | 1,060 | 1,061 | -0.66% | 40,200 | 211億8732万 | -3.81% | 13.66 | 1.1 |
| 04/30 | 1,081 | 1,084 | 1,068 | 1,068 | -1.48% | 58,200 | 213億2710万 | -3.35% | 13.75 | 1.11 |
| 04/28 | 1,078 | 1,088 | 1,076 | 1,084 | +0.74% | 33,400 | 216億4661万 | -1.99% | 13.96 | 1.13 |
| 04/27 | 1,080 | 1,088 | 1,075 | 1,076 | -0.28% | 70,900 | 214億8685万 | -2.71% | 13.85 | 1.12 |
| 04/24 | 1,086 | 1,091 | 1,079 | 1,079 | -1.01% | 32,300 | 215億4676万 | -2.26% | 13.89 | 1.12 |
| 04/23 | 1,100 | 1,104 | 1,086 | 1,090 | -1.09% | 61,400 | 217億6642万 | -1.27% | 14.03 | 1.13 |
| 04/22 | 1,120 | 1,120 | 1,102 | 1,102 | -1.17% | 27,600 | 220億605万 | -0.18% | 14.19 | 1.15 |
| 04/21 | 1,120 | 1,126 | 1,115 | 1,115 | -0.45% | 20,900 | 222億6565万 | +1.09% | 14.36 | 1.16 |
| 04/20 | 1,114 | 1,122 | 1,110 | 1,120 | +0.72% | 32,200 | 223億6550万 | +1.63% | 14.42 | 1.17 |
| 04/17 | 1,118 | 1,124 | 1,112 | 1,112 | -0.63% | 27,000 | 222億575万 | +1.09% | 14.32 | 1.16 |
| 04/16 | 1,125 | 1,129 | 1,119 | 1,119 | 0% | 30,800 | 223億4553万 | +1.91% | 14.41 | 1.16 |
| 04/15 | 1,124 | 1,130 | 1,118 | 1,119 | +0.09% | 34,400 | 223億4553万 | +2.01% | 14.41 | 1.16 |
| 04/14 | 1,121 | 1,124 | 1,111 | 1,118 | +0.9% | 49,500 | 223億2556万 | +2.01% | 14.39 | 1.16 |
| 04/13 | 1,111 | 1,123 | 1,104 | 1,108 | -0.72% | 38,700 | 221億2587万 | +1.19% | 14.27 | 1.15 |
| 04/10 | 1,131 | 1,135 | 1,113 | 1,116 | -0.45% | 47,700 | 222億8562万 | +2.01% | 14.37 | 1.16 |
| 04/09 | 1,131 | 1,139 | 1,115 | 1,121 | -0.71% | 68,200 | 223億8547万 | +2.47% | 14.43 | 1.17 |
| 04/08 | 1,130 | 1,142 | 1,124 | 1,129 | +0.62% | 50,500 | 225億4522万 | +3.39% | 14.54 | 1.17 |
| 04/07 | 1,108 | 1,123 | 1,108 | 1,122 | +1.26% | 37,000 | 224億544万 | +2.84% | 14.45 | 1.17 |
| 04/06 | 1,107 | 1,115 | 1,103 | 1,108 | -0.27% | 33,200 | 221億2587万 | +1.56% | 14.27 | 1.15 |
| 04/03 | 1,105 | 1,118 | 1,104 | 1,111 | 0% | 24,700 | 221億8578万 | +1.74% | 14.3 | 1.16 |
| 04/02 | 1,116 | 1,130 | 1,104 | 1,111 | +0.09% | 59,700 | 221億8578万 | +1.74% | 14.3 | 1.16 |
| 04/01 | 1,117 | 1,118 | 1,100 | 1,110 | +1.83% | 73,000 | 221億6581万 | +1.65% | 14.29 | 1.16 |
| 03/31 | 1,089 | 1,100 | 1,084 | 1,090 | +0.09% | 148,300 | 217億6642万 | -0.18% | 14.03 | 1.13 |
| 03/30 | 1,083 | 1,098 | 1,075 | 1,089 | -1.45% | 199,300 | 217億4645万 | -0.27% | 14.02 | 1.13 |
| 03/27 | 1,097 | 1,111 | 1,087 | 1,105 | +0.82% | 159,300 | 220億6596万 | +1.19% | 14.23 | 1.15 |
| 03/26 | 1,098 | 1,100 | 1,085 | 1,096 | 0% | 109,600 | 218億8624万 | +0.46% | 14.11 | 1.14 |
| 03/25 | 1,088 | 1,098 | 1,087 | 1,096 | +1.76% | 67,500 | 218億8624万 | +0.55% | 14.11 | 1.14 |
| 03/24 | 1,068 | 1,078 | 1,063 | 1,077 | +3.06% | 93,000 | 215億682万 | -1.1% | 13.87 | 1.12 |
| 03/23 | 1,059 | 1,065 | 1,042 | 1,045 | -2.61% | 99,700 | 208億6781万 | -4.04% | 13.45 | 1.09 |
| 03/19 | 1,086 | 1,095 | 1,073 | 1,073 | -1.92% | 111,000 | 214億2695万 | -1.65% | 13.81 | 1.12 |
| 03/18 | 1,083 | 1,094 | 1,083 | 1,094 | +1.48% | 28,300 | 218億4630万 | +0.18% | 14.08 | 1.14 |
| 03/17 | 1,080 | 1,095 | 1,076 | 1,078 | +0.19% | 50,400 | 215億2679万 | -1.37% | 13.88 | 1.12 |
| 03/16 | 1,070 | 1,076 | 1,062 | 1,076 | +0.65% | 45,900 | 214億8685万 | -1.74% | 13.85 | 1.12 |
| 03/13 | 1,063 | 1,078 | 1,057 | 1,069 | -0.19% | 58,700 | 213億4707万 | -2.55% | 13.76 | 1.11 |
| 03/12 | 1,083 | 1,083 | 1,067 | 1,071 | -1.83% | 52,300 | 213億8701万 | -2.46% | 13.79 | 1.11 |
| 03/11 | 1,097 | 1,106 | 1,091 | 1,091 | -0.64% | 35,100 | 217億8639万 | -0.73% | 14.05 | 1.14 |
| 03/10 | 1,097 | 1,110 | 1,082 | 1,098 | +1.48% | 43,800 | 219億2618万 | -0.09% | 14.14 | 1.14 |
| 03/09 | 1,064 | 1,084 | 1,058 | 1,082 | -1.9% | 76,800 | 216億667万 | -1.55% | 13.93 | 1.13 |
| 03/06 | 1,085 | 1,106 | 1,084 | 1,103 | -0.09% | 41,200 | 220億2602万 | +0.36% | 14.2 | 1.15 |
| 03/05 | 1,095 | 1,110 | 1,084 | 1,104 | +3.27% | 61,900 | 220億4599万 | +0.55% | 14.21 | 1.15 |
| 03/04 | 1,080 | 1,081 | 1,043 | 1,069 | -2.46% | 137,600 | 213億4707万 | -2.55% | 13.76 | 1.11 |
| 03/03 | 1,122 | 1,122 | 1,096 | 1,096 | -2.4% | 71,200 | 218億8624万 | -0.18% | 14.11 | 1.14 |
| 03/02 | 1,110 | 1,126 | 1,109 | 1,123 | -0.8% | 66,000 | 224億2541万 | +2.18% | 14.46 | 1.17 |
| 02/27 | 1,123 | 1,138 | 1,120 | 1,132 | +1.71% | 104,400 | 226億513万 | +3.1% | 14.57 | 1.18 |
| 02/26 | 1,116 | 1,122 | 1,107 | 1,113 | -0.27% | 70,100 | 222億2571万 | +1.46% | 14.33 | 1.16 |
| 02/25 | 1,116 | 1,127 | 1,109 | 1,116 | +0.27% | 141,000 | 222億8562万 | +1.82% | 14.37 | 1.16 |
| 02/24 | 1,077 | 1,116 | 1,077 | 1,113 | +3.15% | 122,500 | 222億2571万 | +1.55% | 14.33 | 1.16 |
| 02/20 | 1,086 | 1,089 | 1,074 | 1,079 | -1.55% | 44,900 | 215億4676万 | -1.55% | 13.89 | 1.12 |
| 02/19 | 1,085 | 1,100 | 1,076 | 1,096 | +0.64% | 64,100 | 218億8624万 | -0.09% | 14.11 | 1.14 |
| 02/18 | 1,073 | 1,091 | 1,066 | 1,089 | +2.35% | 60,100 | 217億4645万 | -0.64% | 14.02 | 1.13 |
| 02/17 | 1,065 | 1,078 | 1,060 | 1,064 | -0.37% | 92,400 | 212億4722万 | -2.92% | 13.7 | 1.11 |
| 02/16 | 1,083 | 1,101 | 1,060 | 1,068 | -1.39% | 140,700 | 213億2710万 | -2.55% | 13.75 | 1.11 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 6月期 | 733 14,650 5/29 | 192 3,830 3/27 | 12,540,000 627,000 3/25 | 122億9574万 | 31億766万 | 68億6547万 6/30 |
| 2016年 6月期 | 1,355 2,710 5/9 | 326 1,302 8/25 | 1,899,200 474,800 3/10 | 227億4503万 | 54億6384万 | 158億1221万 6/30 |
| 2017年 6月期 | 956 1,911 7/1 | 525 1,051 9/2 1,050 9/1 | 716,000 358,000 9/6 | 160億3902万 | 89億617万 | 145億1433万 6/30 |
| 2018年 6月期 | 3,175 6,350 5/18 | 705 1,410 9/6 | 1,656,800 828,400 5/9 | 539億8770万 | 119億8218万 | 499億3919万 6/29 |
| 2019年 6月期 | 2,695 8/30 8/27 | 882 12/25 | 2,191,100 2/5 | 522億4742万 | 171億2420万 | 269億9651万 6/28 |
| 2020年 6月期 | 1,979 10/7 | 550 3/19 | 943,900 8/14 | 385億500万 | 107億1422万 | 177億9463万 6/30 |
| 2021年 6月期 | 1,436 10/20 | 754 7/31 | 523,300 8/13 | 279億9453万 | 146億9606万 | 197億7059万 6/30 |
| 2022年 6月期 | 1,138 11/16 | 805 1/27 | 518,700 11/12 | 222億5609万 | 157億4515万 | 160億6224万 6/30 |
| 2023年 6月期 | 1,292 6/28 6/23 | 760 12/27 | 411,400 6/29 | 252億8082万 | 148億7046万 | 230億3228万 6/30 |
| 2024年 6月期 | 1,319 4/15 | 935 10/24 | 440,900 6/27 | 262億4598万 | 185億9715万 | 211億4039万 6/28 |
| 2025年 6月期 | 1,395 4/23 | 825 8/5 | 641,200 12/20 | 277億7947万 | 164億2311万 | 220億1169万 6/30 |
| 最新 | 982 2026/7/13 | 47,400 | 196億975万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
